HKG:2319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.80	18.48	17.77	18.24	18.24	2.76%	19,953,562
Sep 3, 2026	18.06	18.06	17.59	17.75	17.75	-0.89%	19,136,665
Sep 2, 2026	18.15	18.19	17.74	17.91	17.91	-0.56%	26,462,157
Sep 1, 2026	17.96	18.19	17.83	18.01	18.01	-0.50%	27,335,144
Aug 31, 2026	18.20	18.24	17.80	18.10	18.10	-1.52%	39,399,810
Aug 28, 2026	18.98	18.98	18.08	18.38	18.38	-2.18%	43,703,594
Aug 27, 2026	19.25	19.30	17.51	18.79	18.79	0.48%	68,086,548
Aug 26, 2026	18.85	19.06	18.45	18.70	18.70	-0.05%	26,130,218
Aug 25, 2026	18.94	19.02	18.43	18.71	18.71	-0.11%	14,695,900
Aug 24, 2026	18.80	18.88	18.46	18.73	18.73	-0.48%	16,726,156
Aug 21, 2026	18.45	18.85	18.36	18.82	18.82	2.01%	26,075,073
Aug 20, 2026	18.36	18.71	18.32	18.45	18.45	0.99%	26,851,510
Aug 19, 2026	18.20	18.43	18.14	18.27	18.27	0.05%	14,215,259
Aug 18, 2026	18.29	18.36	18.06	18.26	18.26	-0.16%	16,036,190
Aug 17, 2026	18.33	18.43	18.14	18.29	18.29	0.61%	19,244,660
Aug 14, 2026	18.00	18.33	17.97	18.18	18.18	1.17%	20,464,690
Aug 13, 2026	18.20	18.37	17.78	17.97	17.97	-2.07%	23,729,384
Aug 12, 2026	18.38	18.61	18.10	18.35	18.35	-1.45%	17,829,303
Aug 11, 2026	18.99	19.10	18.48	18.62	18.62	-1.48%	19,236,332
Aug 10, 2026	18.41	19.15	18.38	18.90	18.90	1.56%	20,428,490
Aug 7, 2026	19.15	19.42	18.40	18.61	18.61	-2.41%	25,106,020
Aug 6, 2026	18.91	19.66	18.61	19.07	19.07	1.87%	32,078,847
Aug 5, 2026	18.93	18.97	18.44	18.72	18.72	-0.32%	17,327,555
Aug 4, 2026	18.92	19.03	18.42	18.78	18.78	0.81%	15,939,819
Aug 3, 2026	18.90	19.08	18.46	18.63	18.63	-1.43%	22,638,540
Jul 31, 2026	18.79	19.03	18.50	18.90	18.90	-2.68%	32,628,342
Jul 30, 2026	19.25	19.67	19.24	19.42	19.42	0.52%	27,828,618
Jul 29, 2026	18.75	19.40	18.65	19.32	19.32	3.43%	24,807,266
Jul 28, 2026	18.30	18.72	18.20	18.68	18.68	2.64%	19,218,350
Jul 27, 2026	18.10	18.39	17.99	18.20	18.20	0.55%	13,320,760
Jul 24, 2026	18.22	18.30	17.92	18.10	18.10	-0.66%	10,392,393
Jul 23, 2026	18.32	18.43	18.02	18.22	18.22	-0.55%	17,201,502
Jul 22, 2026	18.19	18.35	17.89	18.32	18.32	-0.16%	16,913,421
Jul 21, 2026	18.53	18.82	18.32	18.35	18.35	-0.27%	21,077,449
Jul 20, 2026	17.82	18.42	17.61	18.40	18.40	2.79%	28,314,540
Jul 17, 2026	17.96	18.33	17.65	17.90	17.90	-0.33%	20,685,738
Jul 16, 2026	17.82	18.08	17.67	17.96	17.96	1.53%	18,573,476
Jul 15, 2026	17.36	17.80	17.04	17.69	17.69	2.55%	25,260,280
Jul 14, 2026	16.90	17.46	16.56	17.25	17.25	2.07%	26,948,680
Jul 13, 2026	17.21	17.60	16.82	16.90	16.90	-1.80%	33,003,960
Jul 10, 2026	17.40	17.60	17.15	17.21	17.21	-1.09%	38,921,994
Jul 9, 2026	17.47	17.88	17.15	17.40	17.40	-1.14%	24,751,199
Jul 8, 2026	17.10	17.78	17.10	17.60	17.60	2.92%	30,982,552
Jul 7, 2026	17.49	17.54	16.67	17.10	17.10	-2.29%	49,389,310
Jul 6, 2026	16.93	17.50	16.81	17.50	17.50	3.37%	32,068,900
Jul 3, 2026	16.72	16.97	16.42	16.93	16.93	2.23%	25,720,312
Jul 2, 2026	16.31	16.83	16.16	16.56	16.56	2.92%	30,883,616
Jun 30, 2026	16.80	16.82	15.97	16.09	16.09	-4.34%	29,647,202
Jun 29, 2026	16.61	16.89	16.38	16.82	16.82	1.02%	31,983,998
Jun 26, 2026	16.56	16.74	16.34	16.65	16.65	0.54%	47,680,289